Kaspa Historical Data

KAS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.069
+1.42%
$ 1.79 billion $ 123.09 million
Apr 9, 2025 $ 0.0679
+12.59%
$ 1.76 billion $ 138.39 million
Apr 8, 2025 $ 0.0603
-2.72%
$ 1.57 billion $ 103.11 million
Apr 7, 2025 $ 0.062
+7.00%
$ 1.61 billion $ 256.14 million
Apr 6, 2025 $ 0.0579
-9.53%
$ 1.5 billion $ 140.6 million
Apr 5, 2025 $ 0.0641
-1.52%
$ 1.66 billion $ 70.68 million
Apr 4, 2025 $ 0.0651
+0.15%
$ 1.69 billion $ 115.82 million
Apr 3, 2025 $ 0.065
+2.88%
$ 1.69 billion $ 103.64 million
Apr 2, 2025 $ 0.0632
-7.65%
$ 1.64 billion $ 97.42 million
Apr 1, 2025 $ 0.0684
+5.94%
$ 1.78 billion $ 56.82 million
Mar 31, 2025 $ 0.0646
+0.16%
$ 1.67 billion $ 57.4 million
Mar 30, 2025 $ 0.0645
-0.11%
$ 1.67 billion $ 36.92 million
Mar 29, 2025 $ 0.0645
-7.62%
$ 1.67 billion $ 51.09 million
Mar 28, 2025 $ 0.0699
-7.41%
$ 1.81 billion $ 45.74 million
Mar 27, 2025 $ 0.0754
-0.41%
$ 1.96 billion $ 36.66 million
Mar 26, 2025 $ 0.0758
-2.47%
$ 1.96 billion $ 53.3 million
Mar 25, 2025 $ 0.0777
-0.67%
$ 2.01 billion $ 39.1 million
Mar 24, 2025 $ 0.0782
-2.40%
$ 2.03 billion $ 59.21 million
Mar 23, 2025 $ 0.0801
+0.42%
$ 2.08 billion $ 27.95 million
Mar 22, 2025 $ 0.0798
+3.13%
$ 2.07 billion $ 21.82 million
Mar 21, 2025 $ 0.0774
-0.57%
$ 2 billion $ 45.77 million
Mar 20, 2025 $ 0.0778
-5.71%
$ 2.01 billion $ 64.16 million
Mar 19, 2025 $ 0.0825
+6.08%
$ 2.14 billion $ 99.63 million
Mar 18, 2025 $ 0.0778
+2.95%
$ 2.01 billion $ 54.57 million
Mar 17, 2025 $ 0.0756
+2.66%
$ 1.96 billion $ 52.37 million
Mar 16, 2025 $ 0.0736
-8.57%
$ 1.9 billion $ 59.91 million
Mar 15, 2025 $ 0.0805
+1.77%
$ 2.08 billion $ 59.67 million
Mar 14, 2025 $ 0.0786
+10.94%
$ 2.03 billion $ 69.82 million
Mar 13, 2025 $ 0.0708
-1.86%
$ 1.83 billion $ 66.23 million
Mar 12, 2025 $ 0.0722
+3.71%
$ 1.87 billion $ 90.99 million
Mar 11, 2025 $ 0.0696
+18.74%
$ 1.8 billion $ 181.7 million
Mar 10, 2025 $ 0.0586
-3.31%
$ 1.51 billion $ 84.51 million
Mar 9, 2025 $ 0.0606
-13.18%
$ 1.57 billion $ 84.27 million
Mar 8, 2025 $ 0.0698
-0.31%
$ 1.8 billion $ 54.18 million
Mar 7, 2025 $ 0.0701
-7.61%
$ 1.81 billion $ 76.93 million
Mar 6, 2025 $ 0.0758
+1.36%
$ 1.96 billion $ 57.8 million
Mar 5, 2025 $ 0.0748
-1.23%
$ 1.93 billion $ 56.71 million
Mar 4, 2025 $ 0.0757
-3.70%
$ 1.95 billion $ 118.55 million
Mar 3, 2025 $ 0.0786
-12.39%
$ 2.03 billion $ 103.51 million
Mar 2, 2025 $ 0.0898
+12.91%
$ 2.31 billion $ 108.53 million
Mar 1, 2025 $ 0.0795
+1.09%
$ 2.05 billion $ 56.93 million
Feb 28, 2025 $ 0.0787
-6.43%
$ 2.03 billion $ 112 million
Feb 27, 2025 $ 0.0841
-2.02%
$ 2.17 billion $ 48.66 million
Feb 26, 2025 $ 0.0857
-7.09%
$ 2.21 billion $ 61.94 million
Feb 25, 2025 $ 0.0923
+2.47%
$ 2.38 billion $ 107.56 million
Feb 24, 2025 $ 0.0901
-8.94%
$ 2.32 billion $ 60.16 million
Feb 23, 2025 $ 0.0989
-1.85%
$ 2.55 billion $ 29.87 million
Feb 22, 2025 $ 0.101
+1.42%
$ 2.59 billion $ 35.15 million
Feb 21, 2025 $ 0.0994
-6.38%
$ 2.56 billion $ 78.63 million
Feb 20, 2025 $ 0.106
-0.34%
$ 2.73 billion $ 37.36 million